[5986]モリテック:【板金加工】自動車向けが7割家電・農機向け
Yahoo! 【スタンダード/14金属製品】 売上高:504980 当期純利益:3290 総資産:365250 時価:46億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 206 | 206 | 204 | 204 | 9,500 | -300 | 100% | -- | 5225 | 0 | 0 | 96% | 0% |
| 20251002 | 204 | 206 | 203 | 204 | 9,800 | -51,400 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20251007 | 204 | 205 | 203 | 204 | 13,500 | -43,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250919 | 205 | 206 | 204 | 206 | 14,400 | -18,000 | 101% | ▲ | 8552 | 0 | 0 | 98% | 1% |
| 20250917 | 207 | 207 | 205 | 206 | 15,200 | -700 | 100% | ▼ | 5558 | 0 | 0 | 98% | 2% |
| 20251008 | 203 | 207 | 203 | 207 | 15,600 | 2,100 | 101% | ▲▲ | 1471 | 0 | 0 | 97% | 2% |
| 20250916 | 207 | 207 | 205 | 207 | 15,900 | -6,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250908 | 209 | 209 | 208 | 209 | 17,800 | -700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 7% |
| 20250926 | 213 | 213 | 210 | 213 | 18,400 | -14,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250909 | 209 | 210 | 206 | 206 | 19,900 | 2,100 | 99% | ▼ | 1747 | 0 | 0 | 98% | 5% |
| 20250922 | 206 | 208 | 205 | 207 | 19,900 | 5,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250911 | 207 | 207 | 204 | 204 | 22,100 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250912 | 204 | 206 | 204 | 206 | 22,300 | 200 | 101% | ▲ | 7471 | 0 | 0 | 98% | 2% |
| 20250910 | 208 | 208 | 205 | 206 | 24,700 | 4,800 | 100% | -- | 7774 | 0 | 0 | 98% | 5% |
| 20250918 | 205 | 207 | 204 | 204 | 32,400 | 17,200 | 99% | ▼▼ | 4777 | 0 | 0 | 97% | 1% |
| 20250925 | 216 | 216 | 209 | 211 | 32,700 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20250929 | 212 | 212 | 207 | 210 | 33,500 | 15,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250924 | 209 | 212 | 207 | 212 | 34,000 | 14,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250930 | 211 | 215 | 207 | 211 | 42,800 | 9,300 | 100% | ▲ | 1471 | 0 | 0 | 99% | 3% |
| 20251006 | 205 | 208 | 200 | 203 | 56,900 | 47,400 | 100% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251001 | 209 | 209 | 203 | 204 | 61,200 | 18,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 575,400 | 0 | 416,100 | 0 | 159,300 | 0 |
| 2025-09-19 | 528,100 | 0 | 428,900 | 0 | 99,200 | 0 |
| 2025-09-26 | 569,600 | 0 | 444,700 | 0 | 124,900 | 0 |
| 2025-10-03 | 564,500 | 0 | 455,400 | 0 | 109,100 | 0 |